Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-25 |
0.9169 CAD |
136,414.0384 XRP |
0.9219 CAD |
0.8873 CAD |
0.9398 CAD |
0.9319 CAD |
| 2023-07-24 |
0.9296 CAD |
241,923.0015 XRP |
0.9736 CAD |
0.8992 CAD |
0.9782 CAD |
0.9273 CAD |
| 2023-07-23 |
0.9780 CAD |
145,609.5848 XRP |
0.9562 CAD |
0.9500 CAD |
0.9914 CAD |
0.9698 CAD |
| 2023-07-22 |
1.0059 CAD |
210,196.5885 XRP |
1.0196 CAD |
0.9800 CAD |
1.0285 CAD |
0.9971 CAD |
| 2023-07-21 |
1.0282 CAD |
199,546.2481 XRP |
1.0466 CAD |
1.0033 CAD |
1.0512 CAD |
1.0228 CAD |
| 2023-07-20 |
1.0563 CAD |
268,377.0807 XRP |
1.0882 CAD |
1.0161 CAD |
1.1175 CAD |
1.0452 CAD |
| 2023-07-19 |
1.0599 CAD |
356,982.0081 XRP |
1.0251 CAD |
1.0168 CAD |
1.1200 CAD |
1.0897 CAD |
| 2023-07-18 |
0.9969 CAD |
104,678.8934 XRP |
0.9709 CAD |
0.9696 CAD |
1.0156 CAD |
1.0137 CAD |
| 2023-07-17 |
0.9711 CAD |
125,384.6393 XRP |
0.9862 CAD |
0.9400 CAD |
1.0032 CAD |
0.9786 CAD |
| 2023-07-16 |
0.9842 CAD |
254,030.9405 XRP |
0.9427 CAD |
0.9361 CAD |
1.0421 CAD |
0.9856 CAD |
| 2023-07-15 |
0.9434 CAD |
255,622.4020 XRP |
0.9403 CAD |
0.9251 CAD |
0.9686 CAD |
0.9445 CAD |
| 2023-07-14 |
0.9865 CAD |
758,954.6986 XRP |
1.0682 CAD |
0.8801 CAD |
1.0820 CAD |
0.9468 CAD |
| 2023-07-13 |
0.9283 CAD |
1,432,519.9527 XRP |
0.6214 CAD |
0.6197 CAD |
1.2500 CAD |
1.0635 CAD |
| 2023-07-12 |
0.6259 CAD |
168,675.3772 XRP |
0.6300 CAD |
0.6161 CAD |
0.6315 CAD |
0.6203 CAD |
| 2023-07-11 |
0.6285 CAD |
49,298.0054 XRP |
0.6338 CAD |
0.6232 CAD |
0.6338 CAD |
0.6307 CAD |
| 2023-07-10 |
0.6254 CAD |
37,732.2099 XRP |
0.6190 CAD |
0.6161 CAD |
0.6354 CAD |
0.6337 CAD |
| 2023-07-09 |
0.6218 CAD |
11,782.2753 XRP |
0.6242 CAD |
0.6204 CAD |
0.6248 CAD |
0.6214 CAD |
| 2023-07-08 |
0.6219 CAD |
55,848.6085 XRP |
0.6205 CAD |
0.6165 CAD |
0.6279 CAD |
0.6222 CAD |
| 2023-07-07 |
0.6213 CAD |
59,677.2994 XRP |
0.6161 CAD |
0.6144 CAD |
0.6281 CAD |
0.6215 CAD |
| 2023-07-06 |
0.6305 CAD |
36,114.8992 XRP |
0.6335 CAD |
0.6175 CAD |
0.6409 CAD |
0.6249 CAD |
| 2023-07-05 |
0.6359 CAD |
63,912.4119 XRP |
0.6454 CAD |
0.6241 CAD |
0.6499 CAD |
0.6336 CAD |
| 2023-07-04 |
0.6429 CAD |
78,019.4549 XRP |
0.6479 CAD |
0.6366 CAD |
0.6524 CAD |
0.6453 CAD |
| 2023-07-03 |
0.6361 CAD |
215,520.6758 XRP |
0.6397 CAD |
0.6301 CAD |
0.6492 CAD |
0.6472 CAD |
| 2023-07-02 |
0.6360 CAD |
67,177.9150 XRP |
0.6218 CAD |
0.6215 CAD |
0.6518 CAD |
0.6371 CAD |
| 2023-07-01 |
0.6197 CAD |
46,304.0040 XRP |
0.6208 CAD |
0.6135 CAD |
0.6259 CAD |
0.6230 CAD |
| 2023-06-30 |
0.6258 CAD |
82,207.4518 XRP |
0.6254 CAD |
0.5971 CAD |
0.6393 CAD |
0.6283 CAD |
| 2023-06-29 |
0.6223 CAD |
50,060.1802 XRP |
0.6159 CAD |
0.6133 CAD |
0.6305 CAD |
0.6298 CAD |
| 2023-06-28 |
0.6241 CAD |
65,993.0217 XRP |
0.6371 CAD |
0.6000 CAD |
0.6378 CAD |
0.6173 CAD |
| 2023-06-27 |
0.6321 CAD |
50,618.1965 XRP |
0.6298 CAD |
0.6269 CAD |
0.6380 CAD |
0.6360 CAD |
| 2023-06-26 |
0.6284 CAD |
199,136.7085 XRP |
0.6436 CAD |
0.6223 CAD |
0.6437 CAD |
0.6253 CAD |
| 2023-06-25 |
0.6427 CAD |
20,138.9346 XRP |
0.6367 CAD |
0.6349 CAD |
0.6474 CAD |
0.6420 CAD |
| 2023-06-24 |
0.6411 CAD |
88,321.9928 XRP |
0.6511 CAD |
0.6300 CAD |
0.6511 CAD |
0.6398 CAD |
| 2023-06-23 |
0.6536 CAD |
98,629.5673 XRP |
0.6509 CAD |
0.6389 CAD |
0.6611 CAD |
0.6585 CAD |
| 2023-06-22 |
0.6620 CAD |
102,917.0194 XRP |
0.6591 CAD |
0.6384 CAD |
0.6925 CAD |
0.6520 CAD |
| 2023-06-21 |
0.6535 CAD |
183,863.4470 XRP |
0.6498 CAD |
0.6480 CAD |
0.6637 CAD |
0.6516 CAD |
| 2023-06-20 |
0.6396 CAD |
121,829.3363 XRP |
0.6519 CAD |
0.6274 CAD |
0.6538 CAD |
0.6505 CAD |
| 2023-06-19 |
0.6452 CAD |
59,742.9258 XRP |
0.6421 CAD |
0.6384 CAD |
0.6570 CAD |
0.6539 CAD |
| 2023-06-18 |
0.6371 CAD |
46,700.0694 XRP |
0.6300 CAD |
0.6260 CAD |
0.6543 CAD |
0.6446 CAD |
| 2023-06-17 |
0.6306 CAD |
72,829.1653 XRP |
0.6239 CAD |
0.6200 CAD |
0.6384 CAD |
0.6333 CAD |
| 2023-06-16 |
0.6181 CAD |
95,248.6606 XRP |
0.6300 CAD |
0.6019 CAD |
0.6371 CAD |
0.6214 CAD |
| 2023-06-15 |
0.6301 CAD |
165,626.0277 XRP |
0.6390 CAD |
0.6214 CAD |
0.6467 CAD |
0.6361 CAD |
| 2023-06-14 |
0.6462 CAD |
343,560.6547 XRP |
0.6874 CAD |
0.6163 CAD |
0.6874 CAD |
0.6389 CAD |
| 2023-06-13 |
0.7080 CAD |
249,508.5389 XRP |
0.7034 CAD |
0.6710 CAD |
0.7500 CAD |
0.6900 CAD |
| 2023-06-12 |
0.6894 CAD |
177,988.5594 XRP |
0.6964 CAD |
0.6808 CAD |
0.7057 CAD |
0.7029 CAD |
| 2023-06-11 |
0.6798 CAD |
78,232.9923 XRP |
0.6745 CAD |
0.6712 CAD |
0.7018 CAD |
0.6964 CAD |
| 2023-06-10 |
0.6742 CAD |
502,178.8624 XRP |
0.7178 CAD |
0.6350 CAD |
0.7189 CAD |
0.6825 CAD |
| 2023-06-09 |
0.7107 CAD |
113,320.4313 XRP |
0.6999 CAD |
0.6965 CAD |
0.7217 CAD |
0.7187 CAD |
| 2023-06-08 |
0.6979 CAD |
39,973.4362 XRP |
0.6939 CAD |
0.6894 CAD |
0.7041 CAD |
0.7006 CAD |
| 2023-06-07 |
0.7004 CAD |
108,559.2634 XRP |
0.7075 CAD |
0.6787 CAD |
0.7193 CAD |
0.6948 CAD |
| 2023-06-06 |
0.6849 CAD |
120,783.6751 XRP |
0.6831 CAD |
0.6678 CAD |
0.7128 CAD |
0.7100 CAD |